Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2014 | CNY | 4.24 | 4.2867 | 4.1667 | 4.1867 | 4.1867 | -0.033 (-0.79%) | 3,290,451 |
21 May 2014 | CNY | 4.1867 | 4.2467 | 4.1 | 4.22 | 4.22 | +0.067 (+1.61%) | 2,940,702 |
20 May 2014 | CNY | 4.1867 | 4.2533 | 4.1333 | 4.1533 | 4.1533 | +0.033 (+0.81%) | 3,193,978 |
19 May 2014 | CNY | 4.24 | 4.24 | 4.0733 | 4.12 | 4.12 | -0.113 (-2.68%) | 4,601,005 |
16 May 2014 | CNY | 4.2 | 4.26 | 4.1533 | 4.2333 | 4.2333 | -0.013 (-0.32%) | 5,589,018 |
15 May 2014 | CNY | 4.4933 | 4.5 | 4.2467 | 4.2467 | 4.2467 | -0.24 (-5.35%) | 7,705,350 |
14 May 2014 | CNY | 4.4867 | 4.5267 | 4.4467 | 4.4867 | 4.4867 | 0.0 (0.0%) | 3,198,867 |
13 May 2014 | CNY | 4.4467 | 4.56 | 4.44 | 4.4867 | 4.4867 | +0.04 (+0.90%) | 4,913,517 |
12 May 2014 | CNY | 4.3867 | 4.4667 | 4.3667 | 4.4467 | 4.4467 | +0.1 (+2.30%) | 4,620,070 |
9 May 2014 | CNY | 4.42 | 4.42 | 4.2933 | 4.3467 | 4.3467 | -0.053 (-1.21%) | 4,278,154 |
8 May 2014 | CNY | 4.3733 | 4.52 | 4.34 | 4.4 | 4.4 | -0.013 (-0.30%) | 4,472,329 |
7 May 2014 | CNY | 4.5267 | 4.6067 | 4.3933 | 4.4133 | 4.4133 | -0.14 (-3.07%) | 5,605,077 |
6 May 2014 | CNY | 4.56 | 4.6333 | 4.5267 | 4.5533 | 4.5533 | -0.02 (-0.44%) | 5,370,051 |
5 May 2014 | CNY | 4.4867 | 4.6 | 4.3133 | 4.5733 | 4.5733 | +0.087 (+1.93%) | 6,823,888 |
30 Apr 2014 | CNY | 4.5333 | 4.62 | 4.4 | 4.4867 | 4.4867 | -0.047 (-1.03%) | 7,529,842 |
29 Apr 2014 | CNY | 4.44 | 4.62 | 4.4067 | 4.5333 | 4.5333 | -0.007 (-0.15%) | 7,461,886 |
28 Apr 2014 | CNY | 4.9667 | 4.9667 | 4.5333 | 4.54 | 4.54 | -0.413 (-8.34%) | 13,107,826 |
25 Apr 2014 | CNY | 5.2 | 5.3133 | 4.9533 | 4.9533 | 4.9533 | -0.287 (-5.47%) | 13,434,409 |
24 Apr 2014 | CNY | 5.18 | 5.2733 | 5.0133 | 5.24 | 5.24 | +0.073 (+1.42%) | 12,763,582 |
23 Apr 2014 | CNY | 5.2533 | 5.3 | 5.12 | 5.1667 | 5.1667 | -0.167 (-3.12%) | 13,820,832 |
22 Apr 2014 | CNY | 5.1667 | 5.4 | 5.06 | 5.3333 | 5.3333 | +0.193 (+3.76%) | 29,269,624 |
21 Apr 2014 | CNY | 4.8 | 5.3067 | 4.7733 | 5.14 | 5.14 | +0.313 (+6.49%) | 24,230,382 |
18 Apr 2014 | CNY | 4.7533 | 4.86 | 4.66 | 4.8267 | 4.8267 | +0.047 (+0.98%) | 7,423,030 |
17 Apr 2014 | CNY | 4.78 | 4.8667 | 4.7467 | 4.78 | 4.78 | +0.007 (+0.14%) | 7,349,872 |
16 Apr 2014 | CNY | 4.7333 | 4.78 | 4.6667 | 4.7733 | 4.7733 | +0.013 (+0.28%) | 4,768,924 |
15 Apr 2014 | CNY | 4.7667 | 4.84 | 4.7267 | 4.76 | 4.76 | -0.04 (-0.83%) | 6,209,620 |
14 Apr 2014 | CNY | 4.7667 | 4.98 | 4.7533 | 4.8 | 4.8 | +0.013 (+0.28%) | 12,452,409 |
11 Apr 2014 | CNY | 4.6467 | 4.7867 | 4.5733 | 4.7867 | 4.7867 | +0.133 (+2.87%) | 7,742,398 |
10 Apr 2014 | CNY | 4.66 | 4.7133 | 4.62 | 4.6533 | 4.6533 | -0.02 (-0.43%) | 4,975,297 |
9 Apr 2014 | CNY | 4.72 | 4.72 | 4.6133 | 4.6733 | 4.6733 | -0.02 (-0.43%) | 6,068,736 |